Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	17.24	17.34	16.99	17.19	35,792,124	+0.12(+0.70%)
Nov 29, 2005	17.61	17.63	17.00	17.07	40,268,940	-0.33(-1.92%)
Nov 28, 2005	17.99	18.24	17.34	17.41	43,027,756	-0.51(-2.87%)
Nov 25, 2005	17.96	18.09	17.80	17.92	11,885,847	+0.03(+0.15%)
Nov 23, 2005	17.92	18.26	17.82	17.89	35,938,092	-0.04(-0.24%)
Nov 22, 2005	17.57	17.99	17.41	17.94	47,442,624	+0.21(+1.21%)
Nov 21, 2005	17.03	17.76	17.00	17.72	62,761,544	+0.58(+3.40%)
Nov 18, 2005	17.00	17.19	16.80	17.14	45,516,284	+0.33(+1.99%)
Nov 17, 2005	16.42	16.84	16.34	16.80	43,505,700	+0.48(+2.96%)
Nov 16, 2005	16.46	16.60	16.30	16.32	43,124,540	-0.20(-1.18%)
Nov 15, 2005	16.76	16.99	16.47	16.52	36,867,104	-0.18(-1.10%)
Nov 14, 2005	16.79	16.86	16.60	16.70	23,272,884	-0.14(-0.82%)
Nov 11, 2005	16.65	16.97	16.61	16.84	36,981,572	+0.22(+1.34%)
Nov 10, 2005	16.14	16.67	16.07	16.62	39,006,996	+0.47(+2.92%)
Nov 09, 2005	16.07	16.51	15.97	16.14	46,071,368	-0.08(-0.52%)
Nov 08, 2005	15.96	16.64	15.90	16.23	69,453,680	+0.16(+1.03%)
Nov 07, 2005	15.86	16.19	15.86	16.06	44,504,044	+0.11(+0.70%)
Nov 04, 2005	15.85	16.11	15.81	15.95	30,740,276	+0.01(+0.07%)
Nov 03, 2005	15.81	16.09	15.69	15.94	58,288,520	+0.18(+1.14%)
Nov 02, 2005	15.34	15.82	15.34	15.76	45,832,688	+0.31(+2.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.